Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 109.06 | 110.80 | 108.33 | 109.66 | 45,100 | +0.60(+0.55%) |
Dec 30, 2019 | 109.11 | 110.15 | 107.33 | 109.06 | 48,806 | +0.42(+0.39%) |
Dec 27, 2019 | 108.39 | 110.61 | 106.12 | 108.64 | 63,600 | +0.70(+0.65%) |
Dec 26, 2019 | 108.40 | 108.54 | 106.50 | 107.94 | 50,850 | +0.02(+0.02%) |
Dec 24, 2019 | 106.99 | 108.30 | 106.42 | 107.92 | 15,800 | +0.89(+0.83%) |
Dec 23, 2019 | 108.45 | 108.89 | 105.92 | 107.03 | 47,644 | -1.51(-1.39%) |
Dec 20, 2019 | 108.75 | 108.75 | 106.38 | 108.54 | 121,000 | -0.13(-0.12%) |
Dec 19, 2019 | 108.86 | 110.62 | 107.33 | 108.67 | 93,995 | -0.19(-0.17%) |
Dec 18, 2019 | 107.00 | 109.11 | 106.08 | 108.86 | 106,448 | +2.11(+1.98%) |
Dec 17, 2019 | 103.83 | 107.27 | 102.40 | 106.75 | 94,975 | +3.46(+3.35%) |
Dec 16, 2019 | 103.51 | 104.08 | 102.12 | 103.29 | 86,495 | -0.22(-0.21%) |
Dec 13, 2019 | 104.50 | 104.58 | 101.89 | 103.51 | 68,500 | -0.93(-0.89%) |
Dec 12, 2019 | 101.94 | 105.29 | 101.76 | 104.44 | 97,063 | +2.27(+2.22%) |
Dec 11, 2019 | 103.85 | 103.85 | 101.01 | 102.17 | 81,285 | -1.84(-1.77%) |
Dec 10, 2019 | 105.64 | 106.09 | 103.19 | 104.01 | 100,521 | -2.13(-2.01%) |
Dec 09, 2019 | 107.27 | 107.27 | 103.91 | 106.14 | 66,385 | -1.63(-1.51%) |
Dec 06, 2019 | 106.07 | 108.22 | 105.72 | 107.77 | 57,700 | +2.75(+2.62%) |
Dec 05, 2019 | 105.97 | 106.00 | 102.78 | 105.02 | 65,857 | -0.35(-0.33%) |
Dec 04, 2019 | 105.50 | 107.15 | 105.19 | 105.37 | 62,008 | -0.01(-0.01%) |
Dec 03, 2019 | 104.90 | 106.37 | 101.51 | 105.38 | 85,831 | -0.46(-0.43%) |
Dec 02, 2019 | 109.38 | 109.38 | 105.38 | 105.84 | 71,208 | -3.42(-3.13%) |
Nov 29, 2019 | 110.00 | 110.21 | 109.03 | 109.26 | 73,300 | -0.34(-0.31%) |
Nov 27, 2019 | 105.42 | 110.36 | 103.84 | 109.60 | 198,700 | +4.82(+4.60%) |
Nov 26, 2019 | 104.96 | 105.84 | 103.97 | 104.78 | 81,476 | +0.07(+0.07%) |
Nov 25, 2019 | 101.90 | 106.81 | 100.79 | 104.71 | 147,437 | +3.40(+3.36%) |
Nov 22, 2019 | 99.22 | 101.68 | 98.10 | 101.31 | 87,000 | +2.31(+2.33%) |
Nov 21, 2019 | 100.65 | 100.87 | 97.95 | 99.00 | 167,786 | -0.93(-0.93%) |
Nov 20, 2019 | 100.00 | 103.00 | 96.26 | 99.93 | 196,752 | -0.03(-0.03%) |
Nov 19, 2019 | 99.89 | 101.94 | 92.79 | 99.96 | 430,202 | +9.24(+10.19%) |
Nov 18, 2019 | 87.51 | 90.89 | 87.00 | 90.72 | 214,795 | +3.06(+3.49%) |
Nov 15, 2019 | 87.14 | 88.16 | 85.53 | 87.66 | 94,800 | +1.33(+1.54%) |
Nov 14, 2019 | 87.60 | 88.85 | 86.26 | 86.33 | 78,921 | -1.48(-1.69%) |
Nov 13, 2019 | 87.39 | 88.66 | 85.63 | 87.81 | 71,652 | +0.09(+0.10%) |
Nov 12, 2019 | 89.11 | 89.61 | 87.20 | 87.72 | 87,442 | -1.48(-1.66%) |
Nov 11, 2019 | 90.23 | 91.15 | 89.13 | 89.20 | 78,895 | -1.59(-1.75%) |
Nov 08, 2019 | 94.75 | 94.75 | 90.44 | 90.79 | 75,700 | -4.12(-4.34%) |
Nov 07, 2019 | 95.28 | 96.49 | 94.32 | 94.91 | 75,701 | +0.27(+0.29%) |
Nov 06, 2019 | 94.60 | 95.16 | 93.52 | 94.64 | 64,633 | -0.10(-0.11%) |
Nov 05, 2019 | 93.93 | 95.03 | 93.61 | 94.74 | 70,273 | +0.78(+0.83%) |
Nov 04, 2019 | 92.37 | 94.23 | 91.96 | 93.96 | 43,532 | +2.15(+2.34%) |
Nov 01, 2019 | 91.10 | 91.91 | 90.71 | 91.81 | 52,900 | +0.82(+0.90%) |
Oct 31, 2019 | 92.11 | 92.70 | 90.02 | 90.99 | 43,145 | -1.35(-1.46%) |
Oct 30, 2019 | 93.35 | 93.35 | 90.85 | 92.34 | 46,337 | -0.94(-1.01%) |
Oct 29, 2019 | 92.51 | 93.98 | 91.92 | 93.28 | 37,327 | +0.42(+0.45%) |
Oct 28, 2019 | 90.37 | 93.48 | 90.37 | 92.86 | 57,654 | +2.53(+2.80%) |
Oct 25, 2019 | 89.80 | 91.56 | 89.66 | 90.33 | 65,000 | +0.33(+0.37%) |
Oct 24, 2019 | 90.08 | 90.85 | 89.58 | 90.00 | 67,999 | -0.17(-0.19%) |
Oct 23, 2019 | 89.84 | 90.73 | 89.55 | 90.17 | 39,990 | -0.01(-0.01%) |
Oct 22, 2019 | 90.46 | 91.50 | 89.89 | 90.18 | 39,931 | -0.47(-0.52%) |
Oct 21, 2019 | 90.10 | 90.75 | 89.77 | 90.65 | 43,288 | +0.96(+1.07%) |
Oct 18, 2019 | 89.19 | 89.99 | 88.29 | 89.69 | 60,800 | +0.07(+0.08%) |
Oct 17, 2019 | 88.46 | 89.75 | 88.37 | 89.62 | 66,057 | +1.31(+1.48%) |
Oct 16, 2019 | 87.49 | 88.93 | 87.02 | 88.31 | 77,775 | +0.73(+0.83%) |
Oct 15, 2019 | 86.88 | 88.63 | 86.86 | 87.58 | 66,412 | +0.54(+0.62%) |
Oct 14, 2019 | 86.69 | 87.34 | 85.85 | 87.04 | 40,661 | -0.08(-0.09%) |
Oct 11, 2019 | 86.60 | 89.26 | 86.50 | 87.12 | 45,600 | +1.66(+1.94%) |
Oct 10, 2019 | 85.24 | 85.94 | 84.72 | 85.46 | 67,445 | +0.71(+0.84%) |
Oct 09, 2019 | 84.79 | 85.49 | 84.04 | 84.75 | 47,795 | +0.80(+0.95%) |
Oct 08, 2019 | 84.38 | 85.00 | 83.41 | 83.95 | 47,530 | -1.18(-1.39%) |
Oct 07, 2019 | 85.82 | 87.22 | 84.60 | 85.13 | 61,762 | -1.05(-1.22%) |
Oct 04, 2019 | 85.60 | 86.21 | 84.26 | 86.18 | 37,700 | +0.68(+0.80%) |
Oct 03, 2019 | 86.94 | 86.94 | 84.10 | 85.50 | 53,200 | -1.62(-1.86%) |
Oct 02, 2019 | 89.23 | 89.60 | 86.60 | 87.12 | 62,469 | -2.86(-3.18%) |